Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.18 12.20 12.00 12.00 30,594 -0.17(-1.37%)
Jun 27, 2002 12.32 12.32 12.16 12.17 54,559 -0.15(-1.18%)
Jun 26, 2002 12.36 12.43 12.28 12.32 25,495 -0.24(-1.88%)
Jun 25, 2002 12.71 12.75 12.55 12.55 38,242 -0.20(-1.55%)
Jun 21, 2002 12.77 12.77 12.75 12.75 19,886 -0.02(-0.15%)
Jun 20, 2002 12.75 12.78 12.65 12.77 19,886 +0.09(+0.71%)
Jun 19, 2002 12.64 12.70 12.64 12.68 25,495 +0.09(+0.70%)
Jun 18, 2002 12.50 12.65 12.50 12.59 58,129 +0.24(+1.90%)
Jun 17, 2002 11.92 12.36 11.88 12.36 60,168 +0.46(+3.86%)
Jun 14, 2002 11.98 11.98 11.90 11.90 49,970 -0.30(-2.48%)
Jun 12, 2002 12.26 12.26 12.06 12.20 39,772 -0.06(-0.48%)
Jun 11, 2002 12.38 12.39 12.26 12.26 33,653 -0.08(-0.64%)
Jun 10, 2002 12.31 12.36 12.26 12.34 39,772 -0.02(-0.16%)
Jun 07, 2002 12.14 12.39 11.98 12.36 23,965 +0.22(+1.78%)
Jun 06, 2002 12.34 12.34 12.05 12.14 65,777 -0.16(-1.28%)
Jun 05, 2002 12.24 12.30 12.16 12.30 35,183 -0.27(-2.18%)
May 31, 2002 12.54 12.69 12.43 12.57 59,148 -0.55(-4.19%)
May 28, 2002 13.17 13.31 13.10 13.12 152,971 -0.09(-0.67%)
May 27, 2002 13.29 13.29 13.10 13.21 22,435 +0.00(+0.00%)
May 24, 2002 13.29 13.29 13.10 13.21 22,435 -0.13(-0.96%)
May 23, 2002 13.21 13.34 13.07 13.34 52,520 +0.18(+1.34%)
May 22, 2002 13.51 13.51 13.12 13.16 47,931 -0.53(-3.87%)
May 21, 2002 13.65 13.72 13.59 13.69 27,024 +0.00(+0.00%)
May 20, 2002 13.76 13.76 13.63 13.69 28,554 -0.04(-0.29%)
May 17, 2002 13.73 13.79 13.69 13.73 17,846 -0.07(-0.50%)
May 16, 2002 13.76 13.83 13.69 13.80 34,163 +0.08(+0.57%)
May 15, 2002 13.73 13.88 13.68 13.72 42,831 -0.05(-0.36%)
May 14, 2002 13.79 14.09 13.71 13.77 178,976 -0.07(-0.50%)
May 13, 2002 13.24 13.88 13.24 13.84 121,357 +0.58(+4.36%)
May 10, 2002 13.19 13.37 13.19 13.26 19,376 +0.12(+0.90%)
May 09, 2002 13.14 13.36 13.14 13.14 29,064 +0.02(+0.15%)
May 08, 2002 13.03 13.12 13.03 13.12 18,356 +0.14(+1.06%)
May 07, 2002 13.05 13.06 12.98 12.98 20,396 -0.02(-0.15%)
May 06, 2002 13.25 13.25 13.00 13.00 35,693 -0.20(-1.49%)
May 03, 2002 13.23 13.30 13.20 13.20 10,198 -0.10(-0.74%)
May 02, 2002 13.28 13.34 13.24 13.30 11,217 -0.02(-0.15%)
May 01, 2002 13.32 13.47 13.26 13.32 66,797 -0.02(-0.15%)
Apr 30, 2002 13.06 13.34 13.06 13.34 16,826 +0.26(+2.03%)
Apr 29, 2002 13.21 13.21 13.07 13.07 27,024 -0.09(-0.69%)
Apr 26, 2002 13.18 13.20 13.08 13.16 16,316 +0.02(+0.16%)
Apr 25, 2002 13.18 13.24 13.14 13.14 15,297 -0.04(-0.30%)
Apr 24, 2002 13.23 13.24 13.13 13.18 19,886 +0.00(+0.00%)
Apr 23, 2002 13.27 13.27 13.08 13.18 23,455 -0.04(-0.30%)
Apr 22, 2002 13.34 13.34 13.18 13.22 28,044 -0.12(-0.88%)
Apr 19, 2002 13.29 13.36 13.27 13.34 15,807 +0.10(+0.74%)
Apr 18, 2002 13.24 13.29 13.24 13.24 6,628 +0.05(+0.37%)
Apr 17, 2002 13.34 13.34 13.13 13.19 81,584 -0.16(-1.18%)
Apr 16, 2002 13.19 13.42 13.19 13.35 28,554 +0.11(+0.80%)
Apr 15, 2002 13.14 13.28 13.14 13.24 45,381 +0.12(+0.91%)
Apr 12, 2002 13.01 13.12 12.98 13.12 27,024 +0.16(+1.21%)
Apr 11, 2002 12.95 13.03 12.95 12.96 8,668 +0.05(+0.38%)
Apr 10, 2002 12.77 12.98 12.77 12.91 21,925 +0.17(+1.37%)
Apr 09, 2002 12.75 12.79 12.74 12.74 15,297 -0.04(-0.29%)
Apr 08, 2002 12.78 12.79 12.74 12.78 17,846 +0.02(+0.12%)
Apr 05, 2002 12.76 12.79 12.75 12.76 29,064 -0.05(-0.35%)
Apr 04, 2002 12.81 12.85 12.73 12.81 57,109 -0.05(-0.38%)
Apr 03, 2002 13.04 13.04 12.79 12.86 19,886 -0.15(-1.13%)
Apr 02, 2002 12.95 13.00 12.90 13.00 14,787 +0.09(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.